Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	148.41	148.61	147.06	147.55	7,742,209	-0.60(-0.41%)
Dec 28, 2023	149.55	150.38	147.79	148.15	8,233,750	-2.12(-1.41%)
Dec 27, 2023	150.63	151.32	149.71	150.27	5,399,184	-0.49(-0.33%)
Dec 26, 2023	150.43	151.36	150.26	150.76	5,221,463	+1.34(+0.90%)
Dec 22, 2023	150.10	150.75	149.12	149.42	6,465,917	+0.34(+0.23%)
Dec 21, 2023	149.15	149.17	147.61	149.08	7,339,990	+0.46(+0.31%)
Dec 20, 2023	150.51	151.41	148.44	148.63	9,470,464	-1.38(-0.92%)
Dec 19, 2023	148.34	150.19	147.88	150.00	8,978,204	+1.94(+1.31%)
Dec 18, 2023	149.20	150.48	147.71	148.06	11,684,332	+0.33(+0.22%)
Dec 15, 2023	145.73	148.20	145.73	147.74	31,238,762	-0.57(-0.39%)
Dec 14, 2023	144.28	148.31	144.28	148.31	15,116,203	+5.26(+3.68%)
Dec 13, 2023	140.63	143.12	140.12	143.05	10,504,700	+2.09(+1.48%)
Dec 12, 2023	141.62	142.04	140.22	140.96	9,989,050	-1.83(-1.28%)
Dec 11, 2023	143.28	143.83	142.27	142.79	9,955,601	+0.04(+0.03%)
Dec 08, 2023	141.96	143.11	141.57	142.75	10,939,832	+1.87(+1.33%)
Dec 07, 2023	141.96	142.46	139.47	140.88	14,944,968	-0.11(-0.08%)
Dec 06, 2023	140.37	142.47	139.82	140.99	18,412,694	-0.33(-0.23%)
Dec 05, 2023	143.20	143.50	141.09	141.32	9,778,747	-1.99(-1.39%)
Dec 04, 2023	142.45	144.13	141.70	143.31	11,968,511	+0.06(+0.04%)
Dec 01, 2023	141.94	144.92	141.06	143.25	12,036,470	+1.20(+0.84%)
Nov 30, 2023	143.41	144.43	140.50	142.05	16,300,895	-0.31(-0.22%)
Nov 29, 2023	144.81	144.91	141.52	142.36	16,592,489	-1.58(-1.10%)
Nov 28, 2023	143.22	144.94	142.50	143.94	9,856,640	+1.14(+0.80%)
Nov 27, 2023	143.09	143.26	141.31	142.80	9,954,973	-0.53(-0.37%)
Nov 24, 2023	142.74	144.37	142.64	143.34	3,903,175	+0.56(+0.40%)
Nov 22, 2023	140.21	142.83	139.20	142.77	7,295,817	+0.29(+0.20%)
Nov 21, 2023	142.28	142.74	141.16	142.49	6,855,505	-0.34(-0.24%)
Nov 20, 2023	143.07	144.12	142.71	142.82	8,150,387	-0.08(-0.06%)
Nov 17, 2023	141.41	143.62	140.86	142.90	11,198,827	+2.66(+1.90%)
Nov 16, 2023	141.48	141.96	139.22	140.24	14,170,776	-2.25(-1.58%)
Nov 15, 2023	141.81	143.55	141.37	142.50	10,249,186	+0.50(+0.35%)
Nov 14, 2023	141.44	142.44	140.83	142.00	11,463,910	+1.03(+0.73%)
Nov 13, 2023	140.14	141.26	139.84	140.97	8,932,604	+1.03(+0.73%)
Nov 10, 2023	140.27	140.42	138.75	139.94	12,248,311	+0.99(+0.71%)
Nov 09, 2023	140.04	140.88	138.79	138.95	10,576,831	-0.45(-0.32%)
Nov 08, 2023	140.85	141.60	139.25	139.40	12,911,740	-1.97(-1.39%)
Nov 07, 2023	142.10	142.54	140.22	141.37	15,366,613	-2.54(-1.76%)
Nov 06, 2023	145.60	146.19	143.60	143.91	10,861,159	-0.60(-0.41%)
Nov 03, 2023	145.18	145.43	143.07	144.50	13,453,352	-1.13(-0.77%)
Nov 02, 2023	141.50	145.86	140.80	145.63	11,336,034	+4.68(+3.32%)
Nov 01, 2023	142.91	142.94	140.79	140.95	11,118,125	-1.71(-1.20%)
Oct 31, 2023	143.02	143.43	141.19	142.66	14,562,923	-0.35(-0.25%)
Oct 30, 2023	142.59	143.36	141.28	143.01	14,146,148	+1.70(+1.21%)
Oct 27, 2023	147.55	148.06	140.93	141.31	25,053,564	-10.18(-6.72%)
Oct 26, 2023	151.75	151.91	150.40	151.49	11,057,978	-1.10(-0.72%)
Oct 25, 2023	153.64	154.10	151.90	152.59	10,723,924	-0.76(-0.50%)
Oct 24, 2023	157.50	157.69	153.18	153.35	18,067,548	-3.94(-2.51%)
Oct 23, 2023	159.86	160.97	156.88	157.30	16,576,339	-6.02(-3.69%)
Oct 20, 2023	164.86	165.54	162.60	163.32	7,618,720	-2.22(-1.34%)
Oct 19, 2023	165.15	166.59	163.98	165.54	6,718,965	+0.18(+0.11%)
Oct 18, 2023	164.92	166.13	164.05	165.36	7,040,589	+1.30(+0.79%)
Oct 17, 2023	161.36	164.66	161.18	164.06	7,698,851	+2.14(+1.32%)
Oct 16, 2023	161.86	162.32	160.40	161.92	5,562,029	+1.31(+0.82%)
Oct 13, 2023	159.97	161.37	158.88	160.61	8,217,745	+2.77(+1.76%)
Oct 12, 2023	159.82	159.82	157.51	157.84	7,555,836	+0.13(+0.08%)
Oct 11, 2023	161.59	161.60	157.10	157.71	12,840,328	-5.32(-3.27%)
Oct 10, 2023	163.25	163.88	162.19	163.03	6,652,489	-0.18(-0.11%)
Oct 09, 2023	162.88	164.65	161.48	163.21	8,356,212	+4.40(+2.77%)
Oct 06, 2023	160.85	160.91	155.64	158.81	10,409,632	-1.64(-1.02%)
Oct 05, 2023	158.02	161.28	157.99	160.45	8,246,034	+0.84(+0.53%)
Oct 04, 2023	161.23	161.51	158.09	159.61	9,871,789	-3.81(-2.33%)
Oct 03, 2023	162.43	163.84	162.03	163.41	6,300,376	+0.38(+0.23%)
Oct 02, 2023	164.79	165.02	161.75	163.03	6,985,023	-2.04(-1.23%)
Sep 29, 2023	166.90	166.91	164.29	165.07	7,555,211	-1.93(-1.15%)
Sep 28, 2023	166.96	168.09	165.86	167.00	7,305,384	-0.44(-0.26%)
Sep 27, 2023	165.80	167.62	165.26	167.44	9,320,020	+3.17(+1.93%)
Sep 26, 2023	163.91	164.86	163.46	164.27	5,780,482	-0.89(-0.54%)
Sep 25, 2023	162.83	165.23	164.62	165.16	5,627,896	+2.38(+1.46%)
Sep 22, 2023	162.73	163.90	162.45	162.78	6,093,861	+1.07(+0.66%)
Sep 21, 2023	163.60	164.34	161.57	161.71	7,303,866	-1.47(-0.90%)
Sep 20, 2023	163.55	164.96	163.09	163.18	6,069,719	-0.50(-0.30%)
Sep 19, 2023	165.14	165.40	162.92	163.68	6,765,429	-0.02(-0.01%)
Sep 18, 2023	164.34	164.81	162.90	163.70	7,178,902	+0.71(+0.43%)
Sep 15, 2023	162.71	164.82	162.39	162.99	17,814,882	-0.72(-0.44%)
Sep 14, 2023	164.17	164.95	163.60	163.71	9,011,491	+1.01(+0.62%)
Sep 13, 2023	163.88	164.22	162.09	162.70	5,882,817	-0.60(-0.37%)
Sep 12, 2023	161.82	163.67	161.62	163.30	7,681,988	+2.99(+1.86%)
Sep 11, 2023	164.54	165.04	159.44	160.31	7,315,373	-3.38(-2.06%)
Sep 08, 2023	163.90	164.94	163.19	163.69	7,595,885	+0.56(+0.34%)
Sep 07, 2023	163.62	164.37	162.78	163.13	8,093,024	+0.01(+0.01%)
Sep 06, 2023	162.78	163.91	162.09	163.12	7,350,086	+0.17(+0.10%)
Sep 05, 2023	161.80	164.03	161.72	162.96	9,964,348	+2.11(+1.31%)
Sep 01, 2023	159.22	161.22	159.22	160.84	6,806,385	+3.13(+1.99%)
Aug 31, 2023	157.62	157.84	156.56	157.71	7,154,005	+0.90(+0.57%)
Aug 30, 2023	157.21	157.85	156.56	156.81	5,652,340	+0.21(+0.14%)
Aug 29, 2023	157.52	157.56	155.75	156.59	5,489,977	-0.24(-0.16%)
Aug 28, 2023	156.17	158.39	155.86	156.84	4,480,198	+1.07(+0.68%)
Aug 25, 2023	155.72	156.54	154.33	155.77	5,433,307	+1.16(+0.75%)
Aug 24, 2023	154.41	156.52	154.24	154.61	6,118,254	-1.28(-0.82%)
Aug 23, 2023	154.81	156.05	153.40	155.90	5,080,020	+0.21(+0.13%)
Aug 22, 2023	157.11	157.85	155.62	155.69	6,212,134	-1.29(-0.82%)
Aug 21, 2023	157.81	158.66	156.09	156.98	6,946,825	-0.53(-0.34%)
Aug 18, 2023	155.04	157.92	154.83	157.51	6,128,255	+1.13(+0.72%)
Aug 17, 2023	155.83	158.73	155.62	156.39	8,446,890	+2.57(+1.67%)
Aug 16, 2023	155.64	156.91	153.66	153.81	8,164,597	-0.59(-0.38%)
Aug 15, 2023	158.44	158.45	154.27	154.40	8,121,777	-4.65(-2.92%)
Aug 14, 2023	158.80	159.26	157.67	159.05	6,249,397	-0.12(-0.07%)
Aug 11, 2023	155.62	159.18	155.31	159.16	6,891,992	+3.22(+2.06%)
Aug 10, 2023	155.46	157.54	154.77	155.94	8,915,458	+0.94(+0.61%)
Aug 09, 2023	155.97	156.54	154.47	155.00	10,857,604	+0.20(+0.13%)
Aug 08, 2023	153.14	154.94	151.47	154.80	6,653,086	-0.23(-0.15%)
Aug 07, 2023	156.12	156.48	154.25	155.03	14,361,487	+0.56(+0.36%)
Aug 04, 2023	155.78	158.07	154.21	154.47	10,504,440	-0.35(-0.23%)
Aug 03, 2023	155.05	156.79	154.03	154.82	6,890,799	-0.06(-0.04%)
Aug 02, 2023	156.28	156.32	153.26	154.88	7,340,642	-2.49(-1.58%)
Aug 01, 2023	158.67	158.67	155.68	157.37	7,769,657	-1.32(-0.83%)
Jul 31, 2023	156.24	159.00	155.74	158.69	13,471,455	+4.64(+3.02%)
Jul 28, 2023	153.60	154.17	151.76	154.04	6,751,539	-0.77(-0.49%)
Jul 27, 2023	157.17	157.53	154.38	154.81	6,667,995	-1.63(-1.04%)
Jul 26, 2023	155.99	157.16	155.67	156.44	6,245,939	-1.18(-0.75%)
Jul 25, 2023	156.99	158.54	155.78	157.62	6,985,916	+0.72(+0.46%)
Jul 24, 2023	155.60	159.06	155.15	156.91	10,021,111	+3.03(+1.97%)
Jul 21, 2023	152.75	154.01	152.29	153.87	9,034,569	+2.22(+1.46%)
Jul 20, 2023	151.42	152.41	150.98	151.65	6,049,794	+1.66(+1.11%)
Jul 19, 2023	149.16	151.05	148.62	149.99	5,829,560	+0.91(+0.61%)
Jul 18, 2023	148.03	151.33	147.74	149.08	7,011,394	+0.30(+0.20%)
Jul 17, 2023	148.69	149.46	148.00	148.78	4,488,702	-0.14(-0.09%)
Jul 14, 2023	152.24	152.25	148.64	148.91	7,287,055	-3.81(-2.50%)
Jul 13, 2023	154.99	155.72	151.81	152.73	8,402,047	-2.06(-1.33%)
Jul 12, 2023	154.38	155.47	153.52	154.79	6,789,588	+1.47(+0.96%)
Jul 11, 2023	151.26	153.59	150.93	153.32	5,219,537	+2.78(+1.85%)
Jul 10, 2023	149.25	151.06	149.25	150.53	5,328,692	+1.00(+0.67%)
Jul 07, 2023	147.52	151.25	147.34	149.54	6,809,089	+1.30(+0.88%)
Jul 06, 2023	150.49	151.10	147.02	148.24	9,500,563	-3.33(-2.19%)
Jul 05, 2023	152.91	152.91	150.41	151.56	6,517,332	-0.87(-0.57%)
Jul 03, 2023	152.41	153.30	151.94	152.44	3,375,102	-0.14(-0.09%)
Jun 30, 2023	152.68	153.12	151.85	152.57	6,555,168	+1.08(+0.71%)
Jun 29, 2023	150.71	151.52	149.75	151.49	5,809,308	+1.28(+0.85%)
Jun 28, 2023	148.78	150.31	147.57	150.21	5,953,042	+1.35(+0.90%)
Jun 27, 2023	148.84	150.01	148.18	148.87	6,787,619	-0.47(-0.31%)
Jun 26, 2023	147.01	150.26	146.94	149.33	7,599,678	+2.58(+1.76%)
Jun 23, 2023	146.42	147.09	145.57	146.75	15,648,029	-1.25(-0.85%)
Jun 22, 2023	148.69	148.92	147.36	148.00	7,311,036	-2.17(-1.45%)
Jun 21, 2023	148.03	151.22	147.87	150.18	7,563,309	+1.16(+0.78%)
Jun 20, 2023	151.41	151.81	147.62	149.01	10,767,271	-3.47(-2.28%)
Jun 16, 2023	153.75	154.40	152.48	152.48	23,720,946	-0.99(-0.64%)
Jun 15, 2023	152.54			153.47	7,946,030	+0.20(+0.13%)
May 08, 2023	155.18	155.88	153.21	153.27	5,234,880	-0.60(-0.39%)
May 05, 2023	153.00	154.75	152.50	153.87	6,040,901	+3.83(+2.55%)
May 04, 2023	150.90	151.94	149.27	150.04	7,808,662	-0.59(-0.39%)
May 03, 2023	151.90	153.26	150.54	150.63	7,845,549	-3.08(-2.01%)
May 02, 2023	158.78	158.84	152.18	153.71	11,140,503	-6.91(-4.31%)
May 01, 2023	161.08	162.06	159.78	160.63	6,377,401	-1.29(-0.79%)
Apr 28, 2023	157.99	162.26	157.56	161.91	10,839,911	+1.57(+0.98%)
Apr 27, 2023	159.85	160.77	158.54	160.35	6,677,691	+0.93(+0.58%)
Apr 26, 2023	161.56	162.27	158.69	159.42	6,422,651	-2.89(-1.78%)
Apr 25, 2023	163.58	163.66	161.77	162.31	6,048,152	-2.39(-1.45%)
Apr 24, 2023	162.41	165.56	161.91	164.70	7,473,009	+2.27(+1.40%)
Apr 21, 2023	163.11	163.84	162.16	162.43	7,474,650	-0.70(-0.43%)
Apr 20, 2023	162.09	163.33	161.38	163.13	6,091,376	-0.80(-0.49%)
Apr 19, 2023	162.76	163.99	162.41	163.93	5,732,328	+0.15(+0.09%)
Apr 18, 2023	164.06	165.57	163.40	163.78	8,376,472	-0.38(-0.23%)
Apr 17, 2023	165.57	165.72	163.49	164.16	7,291,881	-1.46(-0.88%)
Apr 14, 2023	165.68	166.04	164.45	165.62	5,133,762	+0.34(+0.20%)
Apr 13, 2023	163.52	165.65	163.10	165.28	7,138,598	+2.18(+1.34%)
Apr 12, 2023	163.71	164.35	162.77	163.10	6,411,009	+0.58(+0.36%)
Apr 11, 2023	162.38	163.60	161.42	162.53	5,694,041	+0.89(+0.55%)
Apr 10, 2023	161.83	162.96	160.69	161.63	6,167,049	+0.61(+0.38%)
Apr 06, 2023	162.65	162.71	160.52	161.02	6,042,178	-2.14(-1.31%)
Apr 05, 2023	162.57	163.70	161.11	163.16	6,744,117	+0.81(+0.50%)
Apr 04, 2023	164.37	164.37	161.09	162.35	7,830,874	-0.87(-0.54%)
Apr 03, 2023	163.09	164.33	162.24	163.23	13,394,014	+6.52(+4.16%)
Mar 31, 2023	156.26	157.25	155.74	156.71	7,331,388	+0.74(+0.47%)
Mar 30, 2023	155.83	156.56	155.19	155.97	6,582,158	+1.47(+0.95%)
Mar 29, 2023	154.27	154.94	153.03	154.50	7,881,300	+1.32(+0.86%)
Mar 28, 2023	151.06	153.85	150.48	153.18	5,835,830	+1.77(+1.17%)
Mar 27, 2023	151.18	152.21	149.53	151.41	7,293,848	+1.53(+1.02%)
Mar 24, 2023	146.09	150.46	145.82	149.89	6,873,777	+1.48(+1.00%)
Mar 23, 2023	150.81	152.48	147.08	148.41	8,182,482	-1.49(-0.99%)
Mar 22, 2023	153.55	153.73	149.76	149.90	6,574,095	-3.11(-2.03%)
Mar 21, 2023	150.94	153.26	150.28	153.01	10,154,932	+4.54(+3.06%)
Mar 20, 2023	145.74	149.62	145.31	148.47	8,828,074	+2.15(+1.47%)
Mar 17, 2023	147.54	149.24	144.64	146.31	34,527,336	-1.87(-1.26%)
Mar 16, 2023	144.22	149.32	143.98	148.19	13,380,493	+0.47(+0.32%)
Mar 15, 2023	149.44	151.70	146.00	147.72	14,639,793	-6.68(-4.33%)
Mar 14, 2023	152.00	157.53	151.64	154.40	10,443,225	+1.97(+1.29%)
Mar 13, 2023	150.25	154.59	147.77	152.43	10,576,840	-0.92(-0.60%)
Mar 10, 2023	154.57	158.16	152.40	153.35	7,689,966	-0.81(-0.52%)
Mar 09, 2023	157.31	158.94	153.85	154.16	6,468,970	-2.38(-1.52%)
Mar 08, 2023	156.77	158.75	155.00	156.54	5,659,033	-1.00(-0.63%)
Mar 07, 2023	159.15	160.01	157.11	157.54	7,691,722	-2.06(-1.29%)
Mar 06, 2023	157.84	160.20	157.33	159.60	8,018,473	+1.16(+0.73%)
Mar 03, 2023	154.51	159.03	154.08	158.44	6,254,971	+2.31(+1.48%)
Mar 02, 2023	155.57	157.02	155.20	156.13	5,847,376	+0.49(+0.31%)
Mar 01, 2023	154.56	157.12	154.24	155.64	7,771,900	+1.23(+0.80%)
Feb 28, 2023	157.82	157.82	153.94	154.41	11,314,606	-1.97(-1.26%)
Feb 27, 2023	156.56	156.91	155.52	156.38	6,649,383	+0.39(+0.25%)
Feb 24, 2023	154.41	156.17	152.86	155.99	5,549,696	+0.46(+0.30%)
Feb 23, 2023	155.83	156.40	154.21	155.53	6,708,419	+1.52(+0.99%)
Feb 22, 2023	153.94	155.27	152.62	154.01	6,460,474	-0.62(-0.40%)
Feb 21, 2023	155.77	157.27	154.34	154.63	7,556,903	-1.78(-1.14%)
Feb 17, 2023	158.22	158.32	155.45	156.41	10,007,983	-3.57(-2.23%)
Feb 16, 2023	161.54	161.99	159.82	159.98	7,000,865	-2.34(-1.44%)
Feb 15, 2023	162.70	162.82	160.88	162.33	9,251,742	-1.73(-1.05%)
Feb 14, 2023	162.30	165.19	161.83	164.06	8,477,557	+1.25(+0.77%)
Feb 13, 2023	163.10	163.66	161.63	162.81	9,911,921	-0.91(-0.56%)
Feb 10, 2023	162.61	164.44	162.56	163.72	12,187,031	+3.36(+2.10%)
Feb 09, 2023	162.06	162.47	159.94	160.36	10,631,154	-1.49(-0.92%)
Feb 08, 2023	164.21	165.72	161.34	161.85	10,274,376	-3.89(-2.35%)
Feb 07, 2023	161.91	166.03	161.47	165.74	10,792,531	+4.24(+2.62%)
Feb 06, 2023	161.43	161.96	159.34	161.50	8,044,140	+0.18(+0.11%)
Feb 03, 2023	161.71	163.32	160.41	161.32	8,828,376	+0.42(+0.26%)
Feb 02, 2023	162.92	163.21	158.82	160.90	10,986,789	-2.24(-1.37%)
Feb 01, 2023	165.00	165.33	161.41	163.14	12,097,495	-2.53(-1.53%)
Jan 31, 2023	164.46	166.25	163.20	165.67	15,207,203	-0.17(-0.10%)
Jan 30, 2023	169.46	169.79	165.34	165.84	12,043,677	-5.00(-2.93%)
Jan 27, 2023	175.39	175.39	169.38	170.84	20,644,996	-7.94(-4.44%)
Jan 26, 2023	176.12	178.80	174.68	178.78	15,013,404	+8.29(+4.86%)
Jan 25, 2023	170.69	171.40	167.89	170.49	7,035,639	-1.67(-0.97%)
Jan 24, 2023	172.40	173.27	170.13	172.16	6,288,733	+0.16(+0.09%)
Jan 23, 2023	172.52	173.79	171.40	172.00	8,799,378	-0.23(-0.13%)
Jan 20, 2023	170.23	172.66	169.00	172.22	11,005,952	+1.81(+1.06%)
Jan 19, 2023	168.14	171.32	167.71	170.41	6,202,699	+1.68(+1.00%)
Jan 18, 2023	172.15	173.63	168.45	168.73	9,346,687	-3.10(-1.81%)
Jan 17, 2023	169.88	172.62	169.63	171.83	11,234,410	+2.79(+1.65%)
Jan 13, 2023	168.60	169.45	167.25	169.04	6,080,731	+0.46(+0.27%)
Jan 12, 2023	167.55	169.81	167.46	168.59	7,238,180	+1.79(+1.07%)
Jan 11, 2023	169.36	169.59	165.94	166.80	7,310,028	-0.80(-0.48%)
Jan 10, 2023	167.94	168.23	165.39	167.60	8,713,843	+0.82(+0.49%)
Jan 09, 2023	169.71	169.78	166.02	166.78	8,805,938	-1.31(-0.78%)
Jan 06, 2023	168.53	170.78	167.27	168.09	7,553,570	+1.26(+0.75%)
Jan 05, 2023	163.27	167.74	163.03	166.84	6,394,040	+2.95(+1.80%)
Jan 04, 2023	162.75	165.93	162.66	163.88	8,066,586	-1.76(-1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Chevron Corp (NY: CVX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Chevron Corp (NY: CVX )

Historical Prices

Sections

Services